33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240426 | 192000 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 1403 |
| 3 | 20240426 | 191900 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 4 | 20240426 | 191800 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 5 | 20240426 | 191700 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 6 | 20240426 | 191600 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 7 | 20240426 | 191500 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 8 | 20240426 | 191400 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 9 | 20240426 | 191300 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 10 | 20240426 | 191200 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 11 | 20240426 | 191100 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 12 | 20240426 | 191000 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 13 | 20240426 | 190900 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 14 | 20240426 | 190800 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 15 | 20240426 | 190700 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 16 | 20240426 | 190600 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 17 | 20240426 | 190500 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 18 | 20240426 | 190400 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 19 | 20240426 | 190300 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 20 | 20240426 | 190200 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 21 | 20240426 | 190100 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 22 | 20240426 | 190000 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 23 | 20240426 | 185900 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 24 | 20240426 | 185800 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 25 | 20240426 | 185700 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 26 | 20240426 | 185600 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 27 | 20240426 | 185500 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 28 | 20240426 | 185400 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 29 | 20240426 | 185300 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 30 | 20240426 | 185200 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 31 | 20240426 | 185100 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 32 | 20240426 | 185000 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 1403 |
| 33 | 20240426 | 184900 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 34 | 20240426 | 184800 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 35 | 20240426 | 184700 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 36 | 20240426 | 184600 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 37 | 20240426 | 184500 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 38 | 20240426 | 184400 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 39 | 20240426 | 184300 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 40 | 20240426 | 184200 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 41 | 20240426 | 184100 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 42 | 20240426 | 184000 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 43 | 20240426 | 183900 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 44 | 20240426 | 183800 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 45 | 20240426 | 183700 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 46 | 20240426 | 183600 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 47 | 20240426 | 183500 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 48 | 20240426 | 183400 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 49 | 20240426 | 183300 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 50 | 20240426 | 183200 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 51 | 20240426 | 183100 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 52 | 20240426 | 183000 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 53 | 20240426 | 182900 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 54 | 20240426 | 182800 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 55 | 20240426 | 182700 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 56 | 20240426 | 182600 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 57 | 20240426 | 182500 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 58 | 20240426 | 182400 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 59 | 20240426 | 182300 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 60 | 20240426 | 182200 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 61 | 20240426 | 182100 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 62 | 20240426 | 182000 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 1403 |
| 63 | 20240426 | 181900 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 64 | 20240426 | 181800 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 65 | 20240426 | 181700 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 66 | 20240426 | 181600 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 67 | 20240426 | 181500 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 68 | 20240426 | 181400 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 69 | 20240426 | 181300 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 70 | 20240426 | 181200 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 71 | 20240426 | 181100 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 72 | 20240426 | 181000 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 73 | 20240426 | 180900 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 74 | 20240426 | 180800 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 75 | 20240426 | 180700 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 76 | 20240426 | 180600 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 77 | 20240426 | 180500 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 78 | 20240426 | 180400 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 79 | 20240426 | 180300 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 80 | 20240426 | 180200 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 81 | 20240426 | 180100 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 82 | 20240426 | 180000 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 83 | 20240426 | 175900 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 84 | 20240426 | 175800 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 85 | 20240426 | 175700 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 86 | 20240426 | 175600 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 87 | 20240426 | 175500 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 88 | 20240426 | 175400 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 89 | 20240426 | 175300 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 90 | 20240426 | 175200 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 91 | 20240426 | 175100 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 92 | 20240426 | 175000 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 1403 |
| 93 | 20240426 | 174900 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 94 | 20240426 | 174800 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 95 | 20240426 | 174700 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 96 | 20240426 | 174600 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 97 | 20240426 | 174500 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 98 | 20240426 | 174400 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 99 | 20240426 | 174300 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 100 | 20240426 | 174200 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 101 | 20240426 | 174100 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 102 | 20240426 | 174000 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 103 | 20240426 | 173900 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 104 | 20240426 | 173800 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 105 | 20240426 | 173700 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 106 | 20240426 | 173600 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 107 | 20240426 | 173500 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 108 | 20240426 | 173400 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 109 | 20240426 | 173300 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 110 | 20240426 | 173200 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 111 | 20240426 | 173100 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 112 | 20240426 | 173000 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 113 | 20240426 | 172900 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 114 | 20240426 | 172800 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 115 | 20240426 | 172700 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 116 | 20240426 | 172600 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 117 | 20240426 | 172500 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 118 | 20240426 | 172400 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 119 | 20240426 | 172300 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 120 | 20240426 | 172200 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 121 | 20240426 | 172100 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 122 | 20240426 | 172000 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 1403 |
| 123 | 20240426 | 171900 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 124 | 20240426 | 171800 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 125 | 20240426 | 171700 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 126 | 20240426 | 171600 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 127 | 20240426 | 171500 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 128 | 20240426 | 171400 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 129 | 20240426 | 171300 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 130 | 20240426 | 171200 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 131 | 20240426 | 171100 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 132 | 20240426 | 171000 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 133 | 20240426 | 170900 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 134 | 20240426 | 170800 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 135 | 20240426 | 170700 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 136 | 20240426 | 170600 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 137 | 20240426 | 170500 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 138 | 20240426 | 170400 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 139 | 20240426 | 170300 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 140 | 20240426 | 170200 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 141 | 20240426 | 170100 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 142 | 20240426 | 170000 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 143 | 20240426 | 165900 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 144 | 20240426 | 165800 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 145 | 20240426 | 165700 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 146 | 20240426 | 165600 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 147 | 20240426 | 165500 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 148 | 20240426 | 165400 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 149 | 20240426 | 165300 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 150 | 20240426 | 165200 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 151 | 20240426 | 165100 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 152 | 20240426 | 165000 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 1403 |
| 153 | 20240426 | 164900 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 154 | 20240426 | 164800 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 155 | 20240426 | 164700 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 156 | 20240426 | 164600 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 157 | 20240426 | 164500 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 158 | 20240426 | 164400 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 159 | 20240426 | 164300 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 160 | 20240426 | 164200 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 161 | 20240426 | 164100 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 162 | 20240426 | 164000 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 163 | 20240426 | 163900 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 164 | 20240426 | 163800 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 165 | 20240426 | 163700 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 166 | 20240426 | 163600 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 167 | 20240426 | 163500 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 168 | 20240426 | 163400 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 169 | 20240426 | 163300 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 170 | 20240426 | 163200 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 171 | 20240426 | 163100 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 172 | 20240426 | 163000 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 173 | 20240426 | 162900 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 174 | 20240426 | 162800 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 175 | 20240426 | 162700 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 176 | 20240426 | 162600 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 177 | 20240426 | 162500 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 178 | 20240426 | 162400 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 179 | 20240426 | 162300 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 180 | 20240426 | 162200 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 181 | 20240426 | 162100 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 182 | 20240426 | 162000 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 1403 |
| 183 | 20240426 | 161900 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 184 | 20240426 | 161800 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 185 | 20240426 | 161700 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 186 | 20240426 | 161600 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 187 | 20240426 | 161500 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 188 | 20240426 | 161400 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 189 | 20240426 | 161300 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 190 | 20240426 | 161200 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 191 | 20240426 | 161100 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 192 | 20240426 | 161000 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 193 | 20240426 | 160900 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 194 | 20240426 | 160800 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 195 | 20240426 | 160700 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 196 | 20240426 | 160600 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 197 | 20240426 | 160500 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 198 | 20240426 | 160400 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 199 | 20240426 | 160300 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 200 | 20240426 | 160200 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 201 | 20240426 | 160100 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 202 | 20240426 | 160000 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 203 | 20240426 | 155900 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 204 | 20240426 | 155800 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 205 | 20240426 | 155700 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 206 | 20240426 | 155600 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 207 | 20240426 | 155500 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 208 | 20240426 | 155400 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 209 | 20240426 | 155300 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 210 | 20240426 | 155200 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 211 | 20240426 | 155100 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 212 | 20240426 | 155000 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 1403 |
| 213 | 20240426 | 154900 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 214 | 20240426 | 154800 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 215 | 20240426 | 154700 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 216 | 20240426 | 154600 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 217 | 20240426 | 154500 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 218 | 20240426 | 154400 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 219 | 20240426 | 154300 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 220 | 20240426 | 154200 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 221 | 20240426 | 154100 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 222 | 20240426 | 154000 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 223 | 20240426 | 153900 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 224 | 20240426 | 153800 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 225 | 20240426 | 153700 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 226 | 20240426 | 153600 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 227 | 20240426 | 153500 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 228 | 20240426 | 153400 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 229 | 20240426 | 153300 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 230 | 20240426 | 153200 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 231 | 20240426 | 153100 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 0 |
| 232 | 20240426 | 153000 | 8058759200 | 50600 | 50600 | 50600 | 50600 | 1403 |
| 233 | 20240426 | 152900 | 7987767400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 234 | 20240426 | 152800 | 7987767400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 235 | 20240426 | 152700 | 7987767400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 236 | 20240426 | 152600 | 7987767400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 237 | 20240426 | 152500 | 7987767400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 238 | 20240426 | 152400 | 7987767400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 239 | 20240426 | 152300 | 7987767400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 240 | 20240426 | 152200 | 7987767400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 241 | 20240426 | 152100 | 7987767400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 242 | 20240426 | 152000 | 7987767400 | 50800 | 50800 | 50800 | 50800 | 0 |
| 243 | 20240426 | 151900 | 7987767400 | 50800 | 50700 | 50800 | 50600 | 409 |
| 244 | 20240426 | 151800 | 7967046700 | 50700 | 50700 | 50800 | 50700 | 448 |
| 245 | 20240426 | 151700 | 7944332800 | 50600 | 50600 | 50700 | 50600 | 118 |
| 246 | 20240426 | 151600 | 7938357800 | 50700 | 50700 | 50700 | 50600 | 171 |
| 247 | 20240426 | 151500 | 7929692300 | 50700 | 50500 | 50700 | 50500 | 56 |
| 248 | 20240426 | 151400 | 7926854400 | 50700 | 50700 | 50700 | 50500 | 208 |
| 249 | 20240426 | 151300 | 7916329000 | 50700 | 50600 | 50700 | 50600 | 285 |
| 250 | 20240426 | 151200 | 7901883300 | 50700 | 50600 | 50700 | 50600 | 138 |
| 251 | 20240426 | 151100 | 7894898700 | 50600 | 50800 | 50800 | 50500 | 330 |
| 252 | 20240426 | 151000 | 7878196600 | 50800 | 50800 | 50800 | 50700 | 98 |
| 253 | 20240426 | 150900 | 7873220600 | 50700 | 50800 | 50800 | 50700 | 103 |
| 254 | 20240426 | 150800 | 7867998400 | 50700 | 50800 | 50800 | 50700 | 207 |
| 255 | 20240426 | 150700 | 7857483100 | 50800 | 50800 | 50900 | 50700 | 426 |
| 256 | 20240426 | 150600 | 7835835200 | 50800 | 50600 | 50800 | 50500 | 380 |
| 257 | 20240426 | 150500 | 7816577300 | 50600 | 50600 | 50600 | 50500 | 56 |
| 258 | 20240426 | 150400 | 7813746900 | 50600 | 50600 | 50600 | 50500 | 221 |
| 259 | 20240426 | 150300 | 7802583200 | 50600 | 50500 | 50600 | 50400 | 545 |
| 260 | 20240426 | 150200 | 7775060400 | 50500 | 50600 | 50600 | 50500 | 65 |
| 261 | 20240426 | 150100 | 7771773400 | 50500 | 50800 | 50800 | 50500 | 248 |
| 262 | 20240426 | 150000 | 7759215900 | 50800 | 50700 | 50800 | 50700 | 22 |
| 263 | 20240426 | 145900 | 7758098700 | 50700 | 50700 | 50700 | 50700 | 592 |
| 264 | 20240426 | 145800 | 7728084300 | 50800 | 50800 | 50800 | 50700 | 71 |
| 265 | 20240426 | 145700 | 7724479800 | 50800 | 50700 | 50800 | 50700 | 4 |
| 266 | 20240426 | 145600 | 7724276900 | 50700 | 50800 | 50800 | 50700 | 16 |
| 267 | 20240426 | 145500 | 7723464500 | 50700 | 50700 | 50800 | 50700 | 81 |
| 268 | 20240426 | 145400 | 7719352000 | 50800 | 50700 | 50800 | 50700 | 31 |
| 269 | 20240426 | 145300 | 7717779200 | 50700 | 50700 | 50800 | 50700 | 14 |
| 270 | 20240426 | 145200 | 7717069000 | 50800 | 50800 | 50800 | 50800 | 44 |
| 271 | 20240426 | 145100 | 7714833800 | 50800 | 50800 | 50900 | 50700 | 54 |
| 272 | 20240426 | 145000 | 7712091800 | 50900 | 50800 | 50900 | 50800 | 502 |
| 273 | 20240426 | 144900 | 7686571100 | 50700 | 50900 | 50900 | 50700 | 438 |
| 274 | 20240426 | 144800 | 7664310200 | 50900 | 50900 | 50900 | 50800 | 87 |
| 275 | 20240426 | 144700 | 7659888900 | 50900 | 50900 | 50900 | 50900 | 54 |
| 276 | 20240426 | 144600 | 7657140300 | 50800 | 50900 | 50900 | 50800 | 46 |
| 277 | 20240426 | 144500 | 7654799300 | 50900 | 50900 | 50900 | 50800 | 312 |
| 278 | 20240426 | 144400 | 7638921200 | 50800 | 50900 | 50900 | 50800 | 23 |
| 279 | 20240426 | 144300 | 7637750800 | 50900 | 50800 | 50900 | 50800 | 112 |
| 280 | 20240426 | 144200 | 7632059100 | 50800 | 50900 | 50900 | 50800 | 49 |
| 281 | 20240426 | 144100 | 7629567100 | 50900 | 50800 | 50900 | 50800 | 22 |
| 282 | 20240426 | 144000 | 7628448400 | 50800 | 50800 | 50900 | 50800 | 77 |
| 283 | 20240426 | 143900 | 7624536400 | 50800 | 50800 | 50800 | 50700 | 539 |
| 284 | 20240426 | 143800 | 7597155300 | 50800 | 50800 | 50800 | 50700 | 49 |
| 285 | 20240426 | 143700 | 7594668400 | 50800 | 50800 | 50800 | 50700 | 49 |
| 286 | 20240426 | 143600 | 7592179400 | 50800 | 50800 | 50800 | 50700 | 145 |
| 287 | 20240426 | 143500 | 7584815800 | 50800 | 50700 | 50800 | 50700 | 148 |
| 288 | 20240426 | 143400 | 7577310300 | 50600 | 50600 | 50600 | 50500 | 156 |
| 289 | 20240426 | 143300 | 7569419000 | 50600 | 50400 | 50600 | 50400 | 158 |
| 290 | 20240426 | 143200 | 7561436900 | 50300 | 50300 | 50400 | 50300 | 88 |
| 291 | 20240426 | 143100 | 7557004100 | 50400 | 50400 | 50400 | 50300 | 169 |
| 292 | 20240426 | 143000 | 7548486800 | 50400 | 50400 | 50400 | 50400 | 91 |
| 293 | 20240426 | 142900 | 7543900400 | 50400 | 50300 | 50400 | 50300 | 226 |
| 294 | 20240426 | 142800 | 7532517600 | 50300 | 50300 | 50400 | 50300 | 401 |
| 295 | 20240426 | 142700 | 7512322300 | 50300 | 50300 | 50300 | 50300 | 111 |
| 296 | 20240426 | 142600 | 7506739000 | 50300 | 50300 | 50300 | 50300 | 21 |
| 297 | 20240426 | 142500 | 7505682700 | 50400 | 50400 | 50500 | 50300 | 91 |
| 298 | 20240426 | 142400 | 7501097900 | 50400 | 50400 | 50500 | 50400 | 48 |
| 299 | 20240426 | 142300 | 7498678000 | 50300 | 50500 | 50500 | 50300 | 555 |
| 300 | 20240426 | 142200 | 7470735500 | 50500 | 50400 | 50500 | 50400 | 179 |
| 301 | 20240426 | 142100 | 7461698400 | 50400 | 50500 | 50600 | 50400 | 75 |
| 302 | 20240426 | 142000 | 7457911100 | 50600 | 50600 | 50600 | 50400 | 673 |
| 303 | 20240426 | 141900 | 7423913100 | 50700 | 50700 | 50800 | 50700 | 158 |
| 304 | 20240426 | 141800 | 7415901200 | 50700 | 50800 | 50800 | 50600 | 572 |
| 305 | 20240426 | 141700 | 7386884400 | 50800 | 50800 | 50900 | 50800 | 264 |
| 306 | 20240426 | 141600 | 7373470000 | 50800 | 50800 | 50800 | 50700 | 68 |
| 307 | 20240426 | 141500 | 7370015900 | 50700 | 50800 | 50800 | 50700 | 40 |
| 308 | 20240426 | 141400 | 7367984400 | 50700 | 50800 | 50800 | 50700 | 42 |
| 309 | 20240426 | 141300 | 7365854700 | 50700 | 50800 | 50800 | 50700 | 53 |
| 310 | 20240426 | 141200 | 7363164500 | 50700 | 50700 | 50800 | 50700 | 20 |
| 311 | 20240426 | 141100 | 7362148900 | 50700 | 50700 | 50700 | 50700 | 136 |
| 312 | 20240426 | 141000 | 7355253700 | 50600 | 50700 | 50700 | 50600 | 35 |
| 313 | 20240426 | 140900 | 7353479500 | 50600 | 50700 | 50700 | 50600 | 39 |
| 314 | 20240426 | 140800 | 7351504500 | 50600 | 50700 | 50700 | 50600 | 37 |
| 315 | 20240426 | 140700 | 7349630700 | 50700 | 50800 | 50800 | 50700 | 67 |
| 316 | 20240426 | 140600 | 7346227400 | 50800 | 50800 | 50800 | 50700 | 361 |
| 317 | 20240426 | 140500 | 7327895600 | 50800 | 50700 | 50900 | 50700 | 202 |
| 318 | 20240426 | 140400 | 7317646000 | 50700 | 50700 | 50700 | 50600 | 82 |
| 319 | 20240426 | 140300 | 7313493200 | 50700 | 50600 | 50700 | 50600 | 22 |
| 320 | 20240426 | 140200 | 7312379900 | 50600 | 50600 | 50600 | 50500 | 54 |
| 321 | 20240426 | 140100 | 7309647800 | 50600 | 50600 | 50600 | 50600 | 19 |
| 322 | 20240426 | 140000 | 7308686400 | 50500 | 50600 | 50700 | 50500 | 180 |
| 323 | 20240426 | 135900 | 7299574300 | 50500 | 50500 | 50500 | 50500 | 3 |
| 324 | 20240426 | 135800 | 7299422800 | 50500 | 50400 | 50500 | 50400 | 14 |
| 325 | 20240426 | 135700 | 7298715900 | 50400 | 50500 | 50500 | 50400 | 82 |
| 326 | 20240426 | 135600 | 7294583000 | 50500 | 50500 | 50500 | 50500 | 126 |
| 327 | 20240426 | 135500 | 7288220000 | 50500 | 50600 | 50600 | 50500 | 76 |
| 328 | 20240426 | 135400 | 7284377000 | 50600 | 50500 | 50600 | 50500 | 34 |
| 329 | 20240426 | 135300 | 7282659100 | 50600 | 50600 | 50600 | 50500 | 72 |
| 330 | 20240426 | 135200 | 7279017900 | 50600 | 50600 | 50600 | 50500 | 49 |
| 331 | 20240426 | 135100 | 7276542800 | 50500 | 50500 | 50600 | 50500 | 57 |
| 332 | 20240426 | 135000 | 7273663700 | 50500 | 50600 | 50600 | 50500 | 5 |
| 333 | 20240426 | 134900 | 7273411100 | 50500 | 50600 | 50600 | 50500 | 37 |
| 334 | 20240426 | 134800 | 7271539200 | 50600 | 50600 | 50700 | 50600 | 20 |
| 335 | 20240426 | 134700 | 7270525900 | 50600 | 50700 | 50700 | 50600 | 67 |
| 336 | 20240426 | 134600 | 7267134600 | 50700 | 50600 | 50700 | 50600 | 8 |
| 337 | 20240426 | 134500 | 7266729700 | 50500 | 50700 | 50700 | 50500 | 113 |
| 338 | 20240426 | 134400 | 7261012100 | 50700 | 50700 | 50700 | 50700 | 36 |
| 339 | 20240426 | 134300 | 7259186900 | 50600 | 50600 | 50700 | 50600 | 108 |
| 340 | 20240426 | 134200 | 7253714700 | 50700 | 50600 | 50700 | 50600 | 29 |
| 341 | 20240426 | 134100 | 7252247200 | 50600 | 50700 | 50700 | 50600 | 47 |
| 342 | 20240426 | 134000 | 7249864500 | 50700 | 50500 | 50700 | 50400 | 538 |
| 343 | 20240426 | 133900 | 7222646900 | 50500 | 50400 | 50500 | 50400 | 23 |
| 344 | 20240426 | 133800 | 7221487600 | 50400 | 50500 | 50500 | 50400 | 234 |
| 345 | 20240426 | 133700 | 7209680600 | 50500 | 50600 | 50600 | 50500 | 166 |
| 346 | 20240426 | 133600 | 7201294600 | 50600 | 50600 | 50600 | 50600 | 7 |
| 347 | 20240426 | 133500 | 7200940400 | 50600 | 50400 | 50700 | 50400 | 29 |
| 348 | 20240426 | 133400 | 7199473900 | 50400 | 50500 | 50600 | 50400 | 186 |
| 349 | 20240426 | 133300 | 7190083300 | 50500 | 50600 | 50600 | 50500 | 5 |
| 350 | 20240426 | 133200 | 7189830700 | 50500 | 50500 | 50500 | 50400 | 51 |
| 351 | 20240426 | 133100 | 7187255500 | 50500 | 50600 | 50600 | 50500 | 88 |
| 352 | 20240426 | 133000 | 7182807700 | 50500 | 50700 | 50800 | 50400 | 568 |
| 353 | 20240426 | 132900 | 7154093600 | 50700 | 50700 | 50700 | 50700 | 370 |
| 354 | 20240426 | 132800 | 7135334600 | 50500 | 50600 | 50700 | 50500 | 161 |
| 355 | 20240426 | 132700 | 7127189000 | 50600 | 50500 | 50700 | 50500 | 377 |
| 356 | 20240426 | 132600 | 7108137500 | 50400 | 50400 | 50500 | 50300 | 231 |
| 357 | 20240426 | 132500 | 7096493900 | 50300 | 50300 | 50400 | 50300 | 308 |
| 358 | 20240426 | 132400 | 7081000500 | 50200 | 50200 | 50200 | 50200 | 53 |
| 359 | 20240426 | 132300 | 7078339900 | 50200 | 50200 | 50200 | 50200 | 29 |
| 360 | 20240426 | 132200 | 7076884100 | 50300 | 50200 | 50300 | 50200 | 58 |
| 361 | 20240426 | 132100 | 7073972400 | 50200 | 50300 | 50300 | 50200 | 589 |
| 362 | 20240426 | 132000 | 7044404200 | 50300 | 50300 | 50300 | 50200 | 130 |
| 363 | 20240426 | 131900 | 7037866800 | 50400 | 50300 | 50400 | 50300 | 26 |
| 364 | 20240426 | 131800 | 7036558700 | 50300 | 50300 | 50300 | 50200 | 125 |
| 365 | 20240426 | 131700 | 7030271500 | 50200 | 50100 | 50300 | 50100 | 128 |
| 366 | 20240426 | 131600 | 7023847400 | 50100 | 50400 | 50400 | 50000 | 10545 |
| 367 | 20240426 | 131500 | 6496160300 | 50400 | 50400 | 50400 | 50300 | 210 |
| 368 | 20240426 | 131400 | 6485590600 | 50400 | 50600 | 50600 | 50400 | 3900 |
| 369 | 20240426 | 131300 | 6288311800 | 50600 | 50700 | 50700 | 50600 | 133 |
| 370 | 20240426 | 131200 | 6281575900 | 50700 | 50700 | 50700 | 50600 | 42 |
| 371 | 20240426 | 131100 | 6279448500 | 50700 | 50600 | 50700 | 50600 | 60 |
| 372 | 20240426 | 131000 | 6276412000 | 50600 | 50700 | 50700 | 50600 | 629 |
| 373 | 20240426 | 130900 | 6244570900 | 50700 | 50600 | 50700 | 50600 | 193 |
| 374 | 20240426 | 130800 | 6234803600 | 50700 | 50700 | 50700 | 50600 | 88 |
| 375 | 20240426 | 130700 | 6230347300 | 50700 | 50700 | 50700 | 50600 | 391 |
| 376 | 20240426 | 130600 | 6210558700 | 50600 | 50700 | 50700 | 50600 | 103 |
| 377 | 20240426 | 130500 | 6205344800 | 50700 | 50700 | 50700 | 50700 | 51 |
| 378 | 20240426 | 130400 | 6202759100 | 50600 | 50600 | 50700 | 50600 | 234 |
| 379 | 20240426 | 130300 | 6190917700 | 50600 | 50700 | 50700 | 50600 | 366 |
| 380 | 20240426 | 130200 | 6172386600 | 50700 | 50700 | 50700 | 50600 | 141 |
| 381 | 20240426 | 130100 | 6165243500 | 50700 | 50600 | 50700 | 50600 | 344 |
| 382 | 20240426 | 130000 | 6147824100 | 50600 | 50600 | 50600 | 50600 | 36 |
| 383 | 20240426 | 125900 | 6146002500 | 50600 | 50700 | 50700 | 50600 | 276 |
| 384 | 20240426 | 125800 | 6132022300 | 50700 | 50700 | 50700 | 50600 | 640 |
| 385 | 20240426 | 125700 | 6099619100 | 50700 | 50600 | 50700 | 50600 | 213 |
| 386 | 20240426 | 125600 | 6088825200 | 50600 | 50800 | 50800 | 50600 | 820 |
| 387 | 20240426 | 125500 | 6047286000 | 50800 | 50800 | 50900 | 50800 | 154 |
| 388 | 20240426 | 125400 | 6039459800 | 50700 | 50800 | 50800 | 50700 | 133 |
| 389 | 20240426 | 125300 | 6032705500 | 50800 | 50800 | 50800 | 50700 | 9 |
| 390 | 20240426 | 125200 | 6032248500 | 50800 | 50800 | 50900 | 50700 | 48 |
| 391 | 20240426 | 125100 | 6029810400 | 50700 | 50700 | 50800 | 50700 | 9 |
| 392 | 20240426 | 125000 | 6029353500 | 50700 | 50800 | 50800 | 50700 | 135 |
| 393 | 20240426 | 124900 | 6022497600 | 50700 | 50700 | 50800 | 50700 | 111 |
| 394 | 20240426 | 124800 | 6016863600 | 50800 | 50700 | 50800 | 50700 | 34 |
| 395 | 20240426 | 124700 | 6015137100 | 50700 | 50800 | 50800 | 50700 | 72 |
| 396 | 20240426 | 124600 | 6011481600 | 50800 | 50700 | 50800 | 50700 | 127 |
| 397 | 20240426 | 124500 | 6005041700 | 50700 | 50800 | 50800 | 50700 | 37 |
| 398 | 20240426 | 124400 | 6003165100 | 50700 | 50800 | 50800 | 50700 | 8 |
| 399 | 20240426 | 124300 | 6002759000 | 50700 | 50700 | 50800 | 50700 | 38 |
| 400 | 20240426 | 124200 | 6000832300 | 50700 | 50800 | 50800 | 50700 | 43 |
| 401 | 20240426 | 124100 | 5998648200 | 50800 | 50800 | 50800 | 50700 | 66 |
| 402 | 20240426 | 124000 | 5995300600 | 50700 | 50800 | 50800 | 50700 | 41 |
| 403 | 20240426 | 123900 | 5993218000 | 50800 | 50900 | 50900 | 50800 | 1219 |
| 404 | 20240426 | 123800 | 5931292700 | 50900 | 50800 | 50900 | 50800 | 349 |
| 405 | 20240426 | 123700 | 5913558100 | 50800 | 50900 | 50900 | 50800 | 137 |
| 406 | 20240426 | 123600 | 5906587200 | 50800 | 50800 | 50800 | 50800 | 34 |
| 407 | 20240426 | 123500 | 5904860000 | 50900 | 50900 | 50900 | 50900 | 28 |
| 408 | 20240426 | 123400 | 5903434800 | 50800 | 50800 | 50900 | 50800 | 124 |
| 409 | 20240426 | 123300 | 5897135500 | 50800 | 50800 | 50900 | 50800 | 12 |
| 410 | 20240426 | 123200 | 5896524900 | 50800 | 50900 | 50900 | 50800 | 83 |
| 411 | 20240426 | 123100 | 5892306900 | 50900 | 50800 | 50900 | 50800 | 20 |
| 412 | 20240426 | 123000 | 5891289200 | 50800 | 50800 | 50900 | 50800 | 23 |
| 413 | 20240426 | 122900 | 5890120700 | 50800 | 50800 | 50900 | 50800 | 1658 |
| 414 | 20240426 | 122800 | 5805893700 | 50800 | 50800 | 50900 | 50800 | 208 |
| 415 | 20240426 | 122700 | 5795326800 | 50800 | 50800 | 50900 | 50800 | 295 |
| 416 | 20240426 | 122600 | 5780340700 | 50800 | 50900 | 51000 | 50800 | 145 |
| 417 | 20240426 | 122500 | 5772950300 | 51000 | 50900 | 51000 | 50900 | 47 |
| 418 | 20240426 | 122400 | 5770553700 | 50800 | 51000 | 51000 | 50800 | 249 |
| 419 | 20240426 | 122300 | 5757869700 | 51000 | 50900 | 51000 | 50900 | 193 |
| 420 | 20240426 | 122200 | 5748035500 | 51000 | 51000 | 51000 | 50900 | 73 |
| 421 | 20240426 | 122100 | 5744316500 | 51000 | 51000 | 51000 | 50900 | 70 |
| 422 | 20240426 | 122000 | 5740746600 | 50900 | 50900 | 51000 | 50800 | 10 |
| 423 | 20240426 | 121900 | 5740237600 | 50900 | 50900 | 50900 | 50800 | 408 |
| 424 | 20240426 | 121800 | 5719472700 | 50900 | 50900 | 50900 | 50800 | 37 |
| 425 | 20240426 | 121700 | 5717590400 | 50900 | 50900 | 50900 | 50800 | 131 |
| 426 | 20240426 | 121600 | 5710924700 | 50800 | 50900 | 50900 | 50800 | 38 |
| 427 | 20240426 | 121500 | 5708990700 | 50800 | 50800 | 50900 | 50800 | 145 |
| 428 | 20240426 | 121400 | 5701612400 | 50800 | 50900 | 50900 | 50800 | 55 |
| 429 | 20240426 | 121300 | 5698814900 | 50900 | 50900 | 51000 | 50800 | 195 |
| 430 | 20240426 | 121200 | 5688890900 | 51000 | 51000 | 51000 | 50900 | 19 |
| 431 | 20240426 | 121100 | 5687922200 | 51000 | 50900 | 51000 | 50800 | 398 |
| 432 | 20240426 | 121000 | 5667691800 | 50900 | 51000 | 51000 | 50900 | 103 |
| 433 | 20240426 | 120900 | 5662447700 | 50900 | 50900 | 51000 | 50900 | 56 |
| 434 | 20240426 | 120800 | 5659597100 | 50900 | 51000 | 51000 | 50900 | 116 |
| 435 | 20240426 | 120700 | 5653691100 | 51000 | 51000 | 51000 | 50900 | 64 |
| 436 | 20240426 | 120600 | 5650427400 | 51000 | 51000 | 51000 | 50900 | 25 |
| 437 | 20240426 | 120500 | 5649154500 | 50900 | 50900 | 51000 | 50900 | 77 |
| 438 | 20240426 | 120400 | 5645229900 | 50800 | 50900 | 50900 | 50800 | 320 |
| 439 | 20240426 | 120300 | 5628965400 | 50900 | 50800 | 51000 | 50800 | 125 |
| 440 | 20240426 | 120200 | 5622599200 | 51000 | 50900 | 51000 | 50800 | 70 |
| 441 | 20240426 | 120100 | 5619036800 | 50900 | 50900 | 50900 | 50800 | 126 |
| 442 | 20240426 | 120000 | 5612625500 | 50800 | 50900 | 50900 | 50800 | 25 |
| 443 | 20240426 | 115900 | 5611355300 | 50800 | 50900 | 50900 | 50800 | 288 |
| 444 | 20240426 | 115800 | 5596700200 | 50900 | 50900 | 51000 | 50900 | 85 |
| 445 | 20240426 | 115700 | 5592369700 | 50900 | 51000 | 51000 | 50900 | 25 |
| 446 | 20240426 | 115600 | 5591097100 | 51000 | 50900 | 51000 | 50900 | 29 |
| 447 | 20240426 | 115500 | 5589620300 | 50900 | 50900 | 51000 | 50900 | 86 |
| 448 | 20240426 | 115400 | 5585240500 | 50900 | 50900 | 50900 | 50900 | 55 |
| 449 | 20240426 | 115300 | 5582441000 | 50900 | 50900 | 51000 | 50900 | 117 |
| 450 | 20240426 | 115200 | 5576475100 | 51000 | 51000 | 51000 | 50900 | 65 |
| 451 | 20240426 | 115100 | 5573164500 | 51000 | 51000 | 51000 | 51000 | 9 |
| 452 | 20240426 | 115000 | 5572705500 | 50900 | 51000 | 51000 | 50900 | 7 |
| 453 | 20240426 | 114900 | 5572348800 | 51000 | 50800 | 51000 | 50800 | 127 |
| 454 | 20240426 | 114800 | 5565889100 | 50900 | 50900 | 51000 | 50800 | 136 |
| 455 | 20240426 | 114700 | 5558961400 | 50900 | 50900 | 50900 | 50900 | 58 |
| 456 | 20240426 | 114600 | 5556009200 | 50800 | 50800 | 50900 | 50800 | 48 |
| 457 | 20240426 | 114500 | 5553567400 | 50800 | 50800 | 50800 | 50800 | 181 |
| 458 | 20240426 | 114400 | 5544372600 | 50900 | 50800 | 50900 | 50800 | 41 |
| 459 | 20240426 | 114300 | 5542289100 | 50800 | 50800 | 50900 | 50700 | 498 |
| 460 | 20240426 | 114200 | 5517020300 | 50700 | 50700 | 50800 | 50700 | 49 |
| 461 | 20240426 | 114100 | 5514533500 | 50700 | 50800 | 50800 | 50700 | 70 |
| 462 | 20240426 | 114000 | 5510978000 | 50800 | 50800 | 50800 | 50700 | 226 |
| 463 | 20240426 | 113900 | 5499498100 | 50900 | 50900 | 50900 | 50800 | 126 |
| 464 | 20240426 | 113800 | 5493096300 | 50900 | 50800 | 50900 | 50800 | 48 |
| 465 | 20240426 | 113700 | 5490655600 | 50800 | 50900 | 50900 | 50800 | 32 |
| 466 | 20240426 | 113600 | 5489026900 | 50800 | 50800 | 50900 | 50800 | 1040 |
| 467 | 20240426 | 113500 | 5436191200 | 50800 | 50800 | 50900 | 50800 | 111 |
| 468 | 20240426 | 113400 | 5430552000 | 51000 | 51000 | 51000 | 51000 | 50 |
| 469 | 20240426 | 113300 | 5428002000 | 50900 | 51000 | 51000 | 50900 | 14 |
| 470 | 20240426 | 113200 | 5427289300 | 50900 | 50800 | 51000 | 50800 | 35 |
| 471 | 20240426 | 113100 | 5425505500 | 50800 | 51000 | 51100 | 50800 | 1152 |
| 472 | 20240426 | 113000 | 5366898700 | 51100 | 51100 | 51100 | 51000 | 30 |
| 473 | 20240426 | 112900 | 5365368100 | 51000 | 51000 | 51100 | 51000 | 34 |
| 474 | 20240426 | 112800 | 5363634000 | 51000 | 51000 | 51000 | 51000 | 241 |
| 475 | 20240426 | 112700 | 5351343000 | 51000 | 51100 | 51100 | 51000 | 294 |
| 476 | 20240426 | 112600 | 5336348500 | 51000 | 51100 | 51100 | 51000 | 47 |
| 477 | 20240426 | 112500 | 5333951100 | 51000 | 51000 | 51100 | 51000 | 104 |
| 478 | 20240426 | 112400 | 5328642600 | 51000 | 51100 | 51100 | 51000 | 34 |
| 479 | 20240426 | 112300 | 5326905300 | 51000 | 51000 | 51000 | 51000 | 224 |
| 480 | 20240426 | 112200 | 5315481300 | 51000 | 51000 | 51100 | 51000 | 157 |
| 481 | 20240426 | 112100 | 5307474200 | 51000 | 51200 | 51200 | 51000 | 566 |
| 482 | 20240426 | 112000 | 5278527400 | 51300 | 51200 | 51300 | 51200 | 22 |
| 483 | 20240426 | 111900 | 5277399100 | 51300 | 51300 | 51300 | 51300 | 42 |
| 484 | 20240426 | 111800 | 5275244500 | 51300 | 51300 | 51300 | 51200 | 166 |
| 485 | 20240426 | 111700 | 5266744200 | 51200 | 51300 | 51300 | 51200 | 114 |
| 486 | 20240426 | 111600 | 5260907100 | 51200 | 51200 | 51300 | 51200 | 16 |
| 487 | 20240426 | 111500 | 5260086700 | 51300 | 51300 | 51300 | 51200 | 120 |
| 488 | 20240426 | 111400 | 5253933400 | 51300 | 51300 | 51300 | 51200 | 218 |
| 489 | 20240426 | 111300 | 5242750300 | 51300 | 51300 | 51300 | 51200 | 327 |
| 490 | 20240426 | 111200 | 5225978100 | 51300 | 51200 | 51300 | 51200 | 13 |
| 491 | 20240426 | 111100 | 5225311300 | 51200 | 51300 | 51300 | 51200 | 4 |
| 492 | 20240426 | 111000 | 5225106400 | 51200 | 51200 | 51200 | 51200 | 36 |
| 493 | 20240426 | 110900 | 5223263200 | 51200 | 51300 | 51300 | 51200 | 43 |
| 494 | 20240426 | 110800 | 5221060600 | 51300 | 51200 | 51300 | 51200 | 63 |
| 495 | 20240426 | 110700 | 5217831200 | 51400 | 51300 | 51400 | 51200 | 236 |
| 496 | 20240426 | 110600 | 5205722200 | 51200 | 51300 | 51300 | 51200 | 20 |
| 497 | 20240426 | 110500 | 5204696400 | 51300 | 51300 | 51300 | 51200 | 236 |
| 498 | 20240426 | 110400 | 5192596900 | 51200 | 51300 | 51300 | 51200 | 167 |
| 499 | 20240426 | 110300 | 5184030900 | 51400 | 51400 | 51500 | 51400 | 60 |
| 500 | 20240426 | 110200 | 5180946800 | 51500 | 51500 | 51600 | 51400 | 84 |
| 501 | 20240426 | 110100 | 5176622000 | 51500 | 51600 | 51600 | 51500 | 327 |
| 502 | 20240426 | 110000 | 5159781000 | 51500 | 51600 | 51600 | 51500 | 170 |
| 503 | 20240426 | 105900 | 5151013900 | 51600 | 51800 | 51800 | 51500 | 140 |
| 504 | 20240426 | 105800 | 5143777300 | 51800 | 51500 | 51900 | 51500 | 727 |
| 505 | 20240426 | 105700 | 5106171100 | 51600 | 51500 | 51600 | 51500 | 261 |
| 506 | 20240426 | 105600 | 5092721700 | 51500 | 51500 | 51600 | 51400 | 90 |
| 507 | 20240426 | 105500 | 5088086900 | 51500 | 51300 | 51500 | 51300 | 291 |
| 508 | 20240426 | 105400 | 5073113800 | 51400 | 51400 | 51400 | 51300 | 30 |
| 509 | 20240426 | 105300 | 5071572100 | 51300 | 51400 | 51400 | 51300 | 115 |
| 510 | 20240426 | 105200 | 5065663100 | 51300 | 51500 | 51500 | 51300 | 108 |
| 511 | 20240426 | 105100 | 5060107600 | 51500 | 51400 | 51500 | 51300 | 386 |
| 512 | 20240426 | 105000 | 5040273700 | 51300 | 51400 | 51400 | 51300 | 146 |
| 513 | 20240426 | 104900 | 5032772900 | 51400 | 51300 | 51400 | 51300 | 209 |
| 514 | 20240426 | 104800 | 5022047900 | 51300 | 51100 | 51300 | 51100 | 100 |
| 515 | 20240426 | 104700 | 5016930700 | 51100 | 51200 | 51300 | 51100 | 375 |
| 516 | 20240426 | 104600 | 4997734200 | 51200 | 51100 | 51200 | 51100 | 74 |
| 517 | 20240426 | 104500 | 4993947700 | 51200 | 51100 | 51300 | 51100 | 112 |
| 518 | 20240426 | 104400 | 4988216700 | 51100 | 51000 | 51100 | 51000 | 105 |
| 519 | 20240426 | 104300 | 4982858700 | 51100 | 51100 | 51300 | 51100 | 127 |
| 520 | 20240426 | 104200 | 4976368700 | 51000 | 51000 | 51100 | 50900 | 134 |
| 521 | 20240426 | 104100 | 4969531900 | 51000 | 51000 | 51100 | 51000 | 115 |
| 522 | 20240426 | 104000 | 4963666400 | 51100 | 51200 | 51200 | 51100 | 275 |
| 523 | 20240426 | 103900 | 4949611900 | 51100 | 51200 | 51200 | 51100 | 136 |
| 524 | 20240426 | 103800 | 4942654100 | 51300 | 51100 | 51300 | 51100 | 359 |
| 525 | 20240426 | 103700 | 4924274300 | 51100 | 51200 | 51200 | 51100 | 173 |
| 526 | 20240426 | 103600 | 4915424700 | 51200 | 51200 | 51300 | 51100 | 341 |
| 527 | 20240426 | 103500 | 4897965400 | 51200 | 51200 | 51300 | 51200 | 294 |
| 528 | 20240426 | 103400 | 4882904200 | 51100 | 51000 | 51200 | 51000 | 227 |
| 529 | 20240426 | 103300 | 4871304100 | 51000 | 51000 | 51100 | 50900 | 219 |
| 530 | 20240426 | 103200 | 4860140000 | 50900 | 51000 | 51000 | 50900 | 91 |
| 531 | 20240426 | 103100 | 4855505000 | 50900 | 50900 | 51000 | 50900 | 427 |
| 532 | 20240426 | 103000 | 4833770500 | 50900 | 50900 | 51000 | 50900 | 46 |
| 533 | 20240426 | 102900 | 4831427000 | 50900 | 50900 | 51000 | 50900 | 91 |
| 534 | 20240426 | 102800 | 4826793100 | 50900 | 50900 | 51000 | 50800 | 143 |
| 535 | 20240426 | 102700 | 4819511100 | 50900 | 50900 | 50900 | 50800 | 122 |
| 536 | 20240426 | 102600 | 4813305300 | 50800 | 50800 | 51000 | 50800 | 977 |
| 537 | 20240426 | 102500 | 4763655200 | 50800 | 50800 | 50800 | 50700 | 229 |
| 538 | 20240426 | 102400 | 4752022800 | 50800 | 50700 | 50800 | 50700 | 211 |
| 539 | 20240426 | 102300 | 4741316700 | 50800 | 50600 | 50800 | 50600 | 234 |
| 540 | 20240426 | 102200 | 4729462200 | 50500 | 50500 | 50500 | 50300 | 400 |
| 541 | 20240426 | 102100 | 4709265900 | 50300 | 50900 | 50900 | 50200 | 3017 |
| 542 | 20240426 | 102000 | 4557149700 | 50900 | 50700 | 50900 | 50600 | 2014 |
| 543 | 20240426 | 101900 | 4455042200 | 50800 | 51000 | 51100 | 50600 | 1108 |
| 544 | 20240426 | 101800 | 4398702000 | 51100 | 51100 | 51200 | 51100 | 198 |
| 545 | 20240426 | 101700 | 4388582000 | 51100 | 51200 | 51300 | 51000 | 696 |
| 546 | 20240426 | 101600 | 4353018300 | 51300 | 51000 | 51300 | 50900 | 938 |
| 547 | 20240426 | 101500 | 4305239200 | 50800 | 50900 | 51100 | 50800 | 1296 |
| 548 | 20240426 | 101400 | 4239246700 | 51000 | 51000 | 51100 | 51000 | 535 |
| 549 | 20240426 | 101300 | 4211954000 | 50900 | 51200 | 51200 | 50900 | 853 |
| 550 | 20240426 | 101200 | 4168460600 | 51300 | 51200 | 51300 | 51100 | 672 |
| 551 | 20240426 | 101100 | 4134092600 | 51200 | 51200 | 51200 | 51100 | 129 |
| 552 | 20240426 | 101000 | 4127493000 | 51200 | 51200 | 51200 | 51000 | 388 |
| 553 | 20240426 | 100900 | 4107687700 | 51200 | 51200 | 51300 | 51000 | 2934 |
| 554 | 20240426 | 100800 | 3957903200 | 51200 | 51500 | 51500 | 51200 | 2195 |
| 555 | 20240426 | 100700 | 3845326000 | 51500 | 51700 | 51700 | 51400 | 1084 |
| 556 | 20240426 | 100600 | 3789499500 | 51700 | 51800 | 51800 | 51700 | 82 |
| 557 | 20240426 | 100500 | 3785257900 | 51700 | 51900 | 51900 | 51600 | 156 |
| 558 | 20240426 | 100400 | 3777190600 | 51900 | 51700 | 51900 | 51600 | 703 |
| 559 | 20240426 | 100300 | 3740819900 | 51700 | 51900 | 51900 | 51700 | 45 |
| 560 | 20240426 | 100200 | 3738486900 | 51800 | 51900 | 51900 | 51800 | 246 |
| 561 | 20240426 | 100100 | 3725727700 | 51900 | 51900 | 52000 | 51900 | 70 |
| 562 | 20240426 | 100000 | 3722094500 | 51900 | 51700 | 51900 | 51700 | 593 |
| 563 | 20240426 | 095900 | 3691375400 | 51800 | 51800 | 51900 | 51800 | 635 |
| 564 | 20240426 | 095800 | 3658435700 | 51800 | 51800 | 51800 | 51700 | 416 |
| 565 | 20240426 | 095700 | 3636911900 | 51800 | 51800 | 51800 | 51700 | 178 |
| 566 | 20240426 | 095600 | 3627692600 | 51900 | 51900 | 51900 | 51800 | 354 |
| 567 | 20240426 | 095500 | 3609343000 | 52000 | 52100 | 52100 | 51900 | 591 |
| 568 | 20240426 | 095400 | 3578610500 | 52100 | 52200 | 52300 | 52100 | 1048 |
| 569 | 20240426 | 095300 | 3523939400 | 52200 | 52600 | 52600 | 52100 | 1631 |
| 570 | 20240426 | 095200 | 3438671500 | 52700 | 52700 | 52800 | 52700 | 399 |
| 571 | 20240426 | 095100 | 3417620800 | 52700 | 52800 | 52900 | 52600 | 530 |
| 572 | 20240426 | 095000 | 3389634300 | 52800 | 52900 | 52900 | 52700 | 521 |
| 573 | 20240426 | 094900 | 3362118700 | 52800 | 52700 | 52900 | 52600 | 568 |
| 574 | 20240426 | 094800 | 3332141200 | 52800 | 52600 | 52800 | 52600 | 357 |
| 575 | 20240426 | 094700 | 3313342200 | 52600 | 52600 | 52700 | 52600 | 222 |
| 576 | 20240426 | 094600 | 3301645100 | 52600 | 52600 | 52700 | 52500 | 304 |
| 577 | 20240426 | 094500 | 3285636200 | 52600 | 52600 | 52700 | 52500 | 331 |
| 578 | 20240426 | 094400 | 3268223400 | 52700 | 52500 | 52800 | 52400 | 704 |
| 579 | 20240426 | 094300 | 3231192200 | 52500 | 52300 | 52800 | 52300 | 863 |
| 580 | 20240426 | 094200 | 3185916200 | 52300 | 52300 | 52400 | 52200 | 341 |
| 581 | 20240426 | 094100 | 3168085500 | 52300 | 52400 | 52400 | 52200 | 1104 |
| 582 | 20240426 | 094000 | 3110326300 | 52500 | 52900 | 53000 | 52500 | 860 |
| 583 | 20240426 | 093900 | 3065009200 | 52900 | 52800 | 52900 | 52700 | 1210 |
| 584 | 20240426 | 093800 | 3001088200 | 52800 | 52800 | 52900 | 52700 | 777 |
| 585 | 20240426 | 093700 | 2960072800 | 52900 | 52700 | 53000 | 52700 | 760 |
| 586 | 20240426 | 093600 | 2919908600 | 52700 | 52500 | 52800 | 52500 | 1643 |
| 587 | 20240426 | 093500 | 2833286900 | 52600 | 52500 | 52900 | 52400 | 837 |
| 588 | 20240426 | 093400 | 2789252300 | 52400 | 52400 | 52500 | 52400 | 309 |
| 589 | 20240426 | 093300 | 2773035500 | 52400 | 52200 | 52500 | 52100 | 736 |
| 590 | 20240426 | 093200 | 2734477500 | 52100 | 52300 | 52500 | 51900 | 1393 |
| 591 | 20240426 | 093100 | 2661778300 | 52300 | 52900 | 52900 | 52300 | 1169 |
| 592 | 20240426 | 093000 | 2600170600 | 52800 | 53000 | 53000 | 52700 | 851 |
| 593 | 20240426 | 092900 | 2555206600 | 52900 | 52900 | 53000 | 52700 | 998 |
| 594 | 20240426 | 092800 | 2502473000 | 52800 | 53000 | 53000 | 52800 | 1232 |
| 595 | 20240426 | 092700 | 2437275400 | 52800 | 53100 | 53100 | 52700 | 2137 |
| 596 | 20240426 | 092600 | 2324126700 | 53200 | 52700 | 53200 | 52600 | 4172 |
| 597 | 20240426 | 092500 | 2103537200 | 52800 | 52700 | 52800 | 52600 | 618 |
| 598 | 20240426 | 092400 | 2070974500 | 52800 | 52600 | 52800 | 52600 | 819 |
| 599 | 20240426 | 092300 | 2027852500 | 52400 | 52800 | 52800 | 52400 | 2126 |
| 600 | 20240426 | 092200 | 1916012500 | 52800 | 52700 | 52800 | 52600 | 1951 |
| 601 | 20240426 | 092100 | 1813205500 | 52700 | 52500 | 52900 | 52400 | 4621 |
| 602 | 20240426 | 092000 | 1570110100 | 52600 | 52500 | 52700 | 52500 | 1668 |
| 603 | 20240426 | 091900 | 1482420300 | 52500 | 52100 | 52600 | 52100 | 4381 |
| 604 | 20240426 | 091800 | 1252729700 | 52000 | 52100 | 52200 | 51900 | 635 |
| 605 | 20240426 | 091700 | 1219679700 | 52200 | 51900 | 52200 | 51900 | 793 |
| 606 | 20240426 | 091600 | 1178429400 | 51900 | 52100 | 52100 | 51900 | 1866 |
| 607 | 20240426 | 091500 | 1081396300 | 52100 | 51800 | 52100 | 51800 | 1133 |
| 608 | 20240426 | 091400 | 1022565900 | 51700 | 51800 | 51800 | 51500 | 304 |
| 609 | 20240426 | 091300 | 1006839700 | 51700 | 51800 | 51800 | 51600 | 1339 |
| 610 | 20240426 | 091200 | 937599200 | 51700 | 51600 | 51700 | 51600 | 386 |
| 611 | 20240426 | 091100 | 917675200 | 51600 | 51800 | 51800 | 51500 | 1252 |
| 612 | 20240426 | 091000 | 852945400 | 51700 | 51800 | 51800 | 51600 | 499 |
| 613 | 20240426 | 090900 | 827133500 | 51800 | 51800 | 51800 | 51700 | 461 |
| 614 | 20240426 | 090800 | 803273100 | 51800 | 51700 | 51900 | 51500 | 413 |
| 615 | 20240426 | 090700 | 781918900 | 51700 | 51600 | 51700 | 51400 | 309 |
| 616 | 20240426 | 090600 | 765960600 | 51500 | 51400 | 51600 | 51300 | 438 |
| 617 | 20240426 | 090500 | 743393500 | 51500 | 51800 | 51900 | 51500 | 1365 |
| 618 | 20240426 | 090400 | 672773700 | 51900 | 52000 | 52400 | 51900 | 7289 |
| 619 | 20240426 | 090300 | 293332500 | 52000 | 51300 | 52200 | 51300 | 1847 |
| 620 | 20240426 | 090200 | 197572200 | 51300 | 50800 | 51300 | 50800 | 826 |
| 621 | 20240426 | 090100 | 155564900 | 50900 | 51200 | 51500 | 50900 | 2211 |
| 622 | 20240426 | 090000 | 42543200 | 51200 | 51000 | 51400 | 51000 | 834 |